SLV Option Chain

End of day data from January 11, 2022 for SLV options expired on January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.2901 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV28Jan22C14.00CALL14.00$7.00 / 437$7.10 / 3650086.209082%1.000000-0.0000340.0000010.0000000.006904
SLV28Jan22P14.00PUT14.00$0.01 / 7,1390078.826806%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C32.00CALL32.00$0.01$0.01 / 7,06505276.631617%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C15.00CALL15.00$6.00 / 441$6.10 / 2700073.195879%1.000000-0.0000360.0000010.0000000.007397
SLV28Jan22P32.00PUT32.00$10.65$10.90 / 387$11.00 / 43303072.854929%-1.0000000.0000770.0000010.000000-0.015780
SLV28Jan22C31.00CALL31.00$0.01$0.01 / 7,049040071.615184%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P31.00PUT31.00$9.90 / 390$10.00 / 4300067.978269%-1.0000000.0000750.0000010.000000-0.015287
SLV28Jan22C15.50CALL15.50$5.55 / 15$5.60 / 2660066.953980%1.000000-0.0000370.0000010.0000000.007644
SLV28Jan22P15.00PUT15.00$0.01 / 6,8720066.776499%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C30.00CALL30.00$0.01$0.01 / 7,02703866.373160%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P30.00PUT30.00$8.90 / 393$9.00 / 4260062.892911%-1.0000000.0000720.0000010.000000-0.014794
SLV28Jan22P15.50PUT15.50$0.02$0.01 / 7,09701660.994146%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C29.00CALL29.00$0.01$0.01 / 5,39302,25160.886348%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.00CALL16.00$5.05$5.05 / 26$5.10 / 46928760.862241%1.000000-0.0000390.0000010.0000000.007890
SLV28Jan22P29.00PUT29.00$7.85$7.90 / 549$8.00 / 5770557.584923%-1.0000000.0000700.0000010.000000-0.014301
SLV28Jan22P16.00PUT16.00$0.01 / 7,0710055.357446%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C28.00CALL28.00$0.01$0.01 / 4,40402,86155.125855%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C16.50CALL16.50$4.00$4.55 / 14$4.60 / 2520554.905994%1.000000-0.0000400.0000010.0000000.008137
SLV28Jan22P26.50PUT26.50$5.80$5.45 / 49$5.50 / 5700254.382949%-1.0000000.0000640.0000010.000000-0.013068
SLV28Jan22P28.00PUT28.00$6.85$6.90 / 556$7.00 / 5680552.027695%-1.0000000.0000680.0000010.000000-0.013808
SLV28Jan22P26.00PUT26.00$5.30$4.95 / 96$5.00 / 543015150.690250%-1.0000000.0000630.0000010.000000-0.012821
SLV28Jan22P16.50PUT16.50$0.03$0.01 / 7,0340449.850303%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C17.00CALL17.00$3.45$4.05 / 230$4.10 / 50101949.068142%1.000000-0.0000410.0000010.0000000.008383
SLV28Jan22C27.00CALL27.00$0.01$0.01 / 36605249.056796%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P25.50PUT25.50$4.40$4.45 / 116$4.50 / 53609646.872783%-0.9999980.0000610.0000130.000001-0.012575
SLV28Jan22P27.00PUT27.00$6.30$5.90 / 621$6.00 / 6130946.184500%-1.0000000.0000650.0000010.000000-0.013314
SLV28Jan22C26.50CALL26.50$0.01 / 2950045.896458%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C26.00CALL26.00$0.01$0.01 / 388$0.02 / 4,86891145.143463%0.0000010.0000000.0000010.0000000.000000
SLV28Jan22P17.00PUT17.00$0.01$0.01 / 3,00101344.453498%-0.0000010.0000000.0000010.0000000.000000
SLV28Jan22C17.50CALL17.50$3.55$3.55 / 305$3.60 / 46431043.331400%0.999996-0.0000430.0000220.0000010.008630
SLV28Jan22P25.00PUT25.00$3.95 / 140$4.00 / 5550042.920060%-0.9999790.0000580.0001030.000004-0.012328
SLV28Jan22C25.50CALL25.50$0.02$0.01 / 3,091$0.02 / 5,636080541.639661%0.0000020.0000000.0000130.0000010.000000
SLV28Jan22P17.50PUT17.50$0.01$0.01 / 29709639.157497%-0.0000040.0000000.0000220.0000010.000000
SLV28Jan22P24.50PUT24.50$3.47$3.45 / 307$3.50 / 93779638.818259%-0.9998490.0000450.0006640.000027-0.012080
SLV28Jan22C25.00CALL25.00$0.02$0.01 / 4,223$0.02 / 4,986082438.013998%0.000021-0.0000020.0001030.0000040.000000
SLV28Jan22C18.00CALL18.00$2.98$3.05 / 374$3.10 / 48282837.670755%0.999922-0.0000510.0003550.0000150.008876
SLV28Jan22P18.00PUT18.00$0.01$0.01 / 5,002$0.02 / 4,80924019736.144525%-0.000078-0.0000080.0003550.000015-0.000001
SLV28Jan22C24.50CALL24.50$0.02$0.01 / 4,584$0.02 / 346332,52734.254808%0.000151-0.0000140.0006640.0000270.000002
SLV28Jan22P18.50PUT18.50$0.02$0.02 / 4,561$0.03 / 5,5741,81190933.665850%-0.000888-0.0000740.0034400.000141-0.000009
SLV28Jan22C18.50CALL18.50$2.85$2.57 / 226$2.59 / 1790433.458658%0.999112-0.0001180.0034400.0001410.009114
SLV28Jan22C24.00CALL24.00$0.03$0.02 / 3,031$0.03 / 5,02613279633.158507%0.000908-0.0000750.0035120.0001440.000009
SLV28Jan22P24.00PUT24.00$2.95$2.96 / 96$2.97 / 96335732.143402%-0.999092-0.0000170.0035120.000144-0.011826
SLV28Jan22C19.00CALL19.00$2.10$2.09 / 203$2.10 / 49856230.675464%0.993533-0.0004880.0207020.0008500.009301
SLV28Jan22P19.00PUT19.00$0.04$0.03 / 4,817$0.04 / 2,330183,00229.919952%-0.006467-0.0004430.0207020.000850-0.000068
SLV28Jan22P23.50PUT23.50$2.45$2.46 / 262$2.48 / 20503129.036139%-0.995521-0.0002630.0149350.000613-0.011543
SLV28Jan22C23.50CALL23.50$0.03$0.02 / 4,957$0.03 / 28213,40628.813099%0.004479-0.0003200.0149350.0006130.000046
SLV28Jan22P19.50PUT19.50$0.06$0.06 / 2,935$0.07 / 3,6891771527.905444%-0.031271-0.0017150.0802340.003293-0.000330
SLV28Jan22C19.50CALL19.50$1.59$1.61 / 322$1.63 / 1863110027.803565%0.968729-0.0017620.0802340.0032930.009286
SLV28Jan22C23.00CALL23.00$0.05$0.04 / 3,354$0.05 / 5,3121,2223,01827.577532%0.017964-0.0010780.0503530.0020660.000184
SLV28Jan22P23.00PUT23.00$2.17$1.98 / 96$1.99 / 49532026.982901%-0.982036-0.0010230.0503530.002066-0.011158
SLV28Jan22C20.00CALL20.00$1.17$1.17 / 100$1.18 / 961861,69525.852119%0.895275-0.0044680.2067850.0084860.008753
SLV28Jan22P20.00PUT20.00$0.12$0.11 / 2,753$0.12 / 1,4852313,37225.514194%-0.104725-0.0044190.2067850.008486-0.001109
SLV28Jan22P22.50PUT22.50$1.63$1.50 / 378$1.52 / 432110724.729316%-0.941847-0.0027820.1324370.005435-0.010502
SLV28Jan22C22.50CALL22.50$0.07$0.06 / 4,960$0.07 / 163411,07124.623607%0.058153-0.0028370.1324370.0054350.000593
SLV28Jan22P20.50PUT20.50$0.23$0.22 / 35$0.23 / 1,9213205,88724.413459%-0.253756-0.0077950.3649260.014976-0.002702
SLV28Jan22C20.50CALL20.50$0.77$0.77 / 762$0.78 / 495611,76824.051193%0.746244-0.0078450.3649260.0149760.007407
SLV28Jan22P22.00PUT22.00$1.09$1.06 / 365$1.08 / 3612349623.524997%-0.848814-0.0056690.2670520.010959-0.009312
SLV28Jan22P21.00PUT21.00$0.42$0.40 / 957$0.42 / 1,03151343423.481961%-0.466277-0.0096670.4529180.018587-0.005000
SLV28Jan22C22.00CALL22.00$0.12$0.12 / 2,678$0.13 / 723633,02223.453659%0.151186-0.0057220.2670520.0109590.001536
SLV28Jan22C21.50CALL21.50$0.25$0.25 / 1,135$0.26 / 1,1462351,58323.450326%0.315666-0.0086840.4051120.0166250.003191
SLV28Jan22C21.00CALL21.00$0.48$0.46 / 812$0.47 / 1412813,69823.432958%0.533723-0.0097180.4529180.0185870.005355
SLV28Jan22P21.50PUT21.50$0.71$0.69 / 149$0.70 / 548149423.215928%-0.684334-0.0086320.4051120.016625-0.007411